Dongsung FineTec Co., Ltd. (KOSDAQ:033500)
South Korea
· Delayed Price · Currency is KRW 29,750
-550 (-1.82%)
Apr 28, 2026, 3:30 PM KST
Dongsung FineTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30,000.00 | 30,350.00 | 29,400.00 | 29,750.00 | 29,750.00 | -1.82% | 250,291 |
| Apr 27, 2026 | 30,000.00 | 30,600.00 | 29,200.00 | 30,300.00 | 30,300.00 | 2.02% | 228,273 |
| Apr 24, 2026 | 29,100.00 | 30,300.00 | 28,550.00 | 29,700.00 | 29,700.00 | 3.48% | 372,560 |
| Apr 23, 2026 | 29,050.00 | 29,250.00 | 27,850.00 | 28,700.00 | 28,700.00 | -0.52% | 265,084 |
| Apr 22, 2026 | 27,900.00 | 29,000.00 | 27,800.00 | 28,850.00 | 28,850.00 | 2.49% | 301,434 |
| Apr 21, 2026 | 27,550.00 | 28,250.00 | 27,050.00 | 28,150.00 | 28,150.00 | 2.74% | 302,131 |
| Apr 20, 2026 | 27,450.00 | 27,700.00 | 26,800.00 | 27,400.00 | 27,400.00 | 1.29% | 211,179 |
| Apr 17, 2026 | 26,550.00 | 27,400.00 | 25,800.00 | 27,050.00 | 27,050.00 | 2.27% | 275,344 |
| Apr 16, 2026 | 26,550.00 | 26,550.00 | 26,000.00 | 26,450.00 | 26,450.00 | - | 187,623 |
| Apr 15, 2026 | 26,550.00 | 26,750.00 | 26,200.00 | 26,450.00 | 26,450.00 | -0.19% | 126,828 |
| Apr 14, 2026 | 26,500.00 | 26,600.00 | 25,550.00 | 26,500.00 | 26,500.00 | 0.95% | 226,845 |
| Apr 13, 2026 | 25,150.00 | 26,750.00 | 24,900.00 | 26,250.00 | 26,250.00 | 2.74% | 252,204 |
| Apr 10, 2026 | 25,550.00 | 26,100.00 | 25,250.00 | 25,550.00 | 25,550.00 | 0.99% | 153,197 |
| Apr 9, 2026 | 25,800.00 | 25,800.00 | 25,000.00 | 25,300.00 | 25,300.00 | -1.36% | 131,322 |
| Apr 8, 2026 | 25,800.00 | 25,800.00 | 24,950.00 | 25,650.00 | 25,650.00 | 4.06% | 174,493 |
| Apr 7, 2026 | 25,850.00 | 25,900.00 | 24,150.00 | 24,650.00 | 24,650.00 | -4.46% | 143,142 |
| Apr 6, 2026 | 26,450.00 | 26,500.00 | 25,550.00 | 25,800.00 | 25,800.00 | -0.19% | 204,625 |
| Apr 3, 2026 | 24,500.00 | 26,500.00 | 24,200.00 | 25,850.00 | 25,850.00 | 9.07% | 397,981 |
| Apr 2, 2026 | 25,300.00 | 25,300.00 | 23,250.00 | 23,700.00 | 23,700.00 | -5.20% | 321,236 |
| Apr 1, 2026 | 24,150.00 | 25,150.00 | 23,850.00 | 25,000.00 | 25,000.00 | 7.99% | 281,318 |
| Mar 31, 2026 | 22,000.00 | 23,550.00 | 21,800.00 | 23,150.00 | 23,150.00 | 6.44% | 435,799 |
| Mar 30, 2026 | 22,150.00 | 22,250.00 | 21,650.00 | 21,750.00 | 21,750.00 | -6.65% | 308,449 |
| Mar 27, 2026 | 23,500.00 | 23,650.00 | 22,700.00 | 23,300.00 | 23,300.00 | -2.92% | 369,685 |
| Mar 26, 2026 | 25,050.00 | 25,650.00 | 23,650.00 | 24,000.00 | 24,000.00 | -2.04% | 441,597 |
| Mar 25, 2026 | 25,400.00 | 25,450.00 | 24,200.00 | 24,500.00 | 24,500.00 | -2.39% | 329,910 |
| Mar 24, 2026 | 26,250.00 | 26,350.00 | 24,550.00 | 25,100.00 | 25,100.00 | -2.14% | 298,218 |
| Mar 23, 2026 | 26,150.00 | 26,600.00 | 25,100.00 | 25,650.00 | 25,650.00 | -4.29% | 247,326 |
| Mar 20, 2026 | 26,600.00 | 27,425.00 | 26,150.00 | 26,800.00 | 26,800.00 | 2.10% | 247,199 |
| Mar 19, 2026 | 26,800.00 | 27,000.00 | 26,000.00 | 26,250.00 | 26,250.00 | -2.96% | 321,355 |
| Mar 18, 2026 | 28,000.00 | 28,200.00 | 26,650.00 | 27,050.00 | 27,050.00 | -1.99% | 273,243 |
| Mar 17, 2026 | 28,150.00 | 28,950.00 | 27,600.00 | 27,600.00 | 27,600.00 | -2.13% | 315,485 |
| Mar 16, 2026 | 29,350.00 | 29,800.00 | 27,950.00 | 28,200.00 | 28,200.00 | -2.93% | 322,474 |
| Mar 13, 2026 | 29,200.00 | 29,250.00 | 27,950.00 | 29,050.00 | 29,050.00 | 5.44% | 433,046 |
| Mar 12, 2026 | 26,500.00 | 28,100.00 | 26,200.00 | 27,550.00 | 27,550.00 | 3.18% | 489,666 |
| Mar 11, 2026 | 25,500.00 | 27,500.00 | 25,300.00 | 26,700.00 | 26,700.00 | 6.59% | 393,767 |
| Mar 10, 2026 | 26,500.00 | 26,900.00 | 24,700.00 | 25,050.00 | 25,050.00 | -4.02% | 381,979 |
| Mar 9, 2026 | 23,300.00 | 26,250.00 | 23,000.00 | 26,100.00 | 26,100.00 | 5.24% | 569,856 |
| Mar 6, 2026 | 26,500.00 | 27,650.00 | 23,550.00 | 24,800.00 | 24,800.00 | -7.64% | 1,359,331 |
| Mar 5, 2026 | 28,200.00 | 28,200.00 | 26,500.00 | 26,850.00 | 26,850.00 | 7.19% | 298,379 |
| Mar 4, 2026 | 28,800.00 | 28,800.00 | 25,050.00 | 25,050.00 | 25,050.00 | -14.94% | 418,414 |
| Mar 3, 2026 | 29,600.00 | 31,250.00 | 29,000.00 | 29,450.00 | 29,450.00 | - | 434,472 |
| Feb 27, 2026 | 29,250.00 | 30,600.00 | 28,950.00 | 29,450.00 | 29,450.00 | 0.86% | 247,567 |
| Feb 26, 2026 | 29,950.00 | 29,950.00 | 28,900.00 | 29,200.00 | 29,200.00 | -2.67% | 222,225 |
| Feb 25, 2026 | 31,200.00 | 32,150.00 | 29,700.00 | 30,000.00 | 30,000.00 | -2.76% | 280,880 |
| Feb 24, 2026 | 30,100.00 | 31,050.00 | 29,700.00 | 30,850.00 | 30,850.00 | 0.98% | 226,585 |
| Feb 23, 2026 | 30,150.00 | 31,000.00 | 29,850.00 | 30,550.00 | 30,550.00 | 3.21% | 308,585 |
| Feb 20, 2026 | 29,850.00 | 30,050.00 | 29,100.00 | 29,600.00 | 29,600.00 | 0.85% | 222,350 |
| Feb 19, 2026 | 28,300.00 | 29,350.00 | 28,100.00 | 29,350.00 | 29,350.00 | 5.77% | 270,123 |
| Feb 13, 2026 | 28,650.00 | 29,150.00 | 27,350.00 | 27,750.00 | 27,750.00 | -3.48% | 833,765 |
| Feb 12, 2026 | 29,150.00 | 29,500.00 | 28,650.00 | 28,750.00 | 28,750.00 | 0.52% | 197,722 |
| Feb 11, 2026 | 28,000.00 | 29,100.00 | 27,850.00 | 28,600.00 | 28,600.00 | 2.14% | 117,109 |
| Feb 10, 2026 | 29,750.00 | 29,750.00 | 27,800.00 | 28,000.00 | 28,000.00 | -5.08% | 203,429 |
| Feb 9, 2026 | 28,750.00 | 29,600.00 | 28,700.00 | 29,500.00 | 29,500.00 | 4.61% | 187,809 |
| Feb 6, 2026 | 28,100.00 | 28,850.00 | 26,300.00 | 28,200.00 | 28,200.00 | -1.05% | 228,680 |
| Feb 5, 2026 | 28,950.00 | 30,600.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.38% | 431,326 |
| Feb 4, 2026 | 28,050.00 | 29,800.00 | 28,050.00 | 28,900.00 | 28,900.00 | 5.09% | 286,915 |
| Feb 3, 2026 | 27,650.00 | 28,100.00 | 26,950.00 | 27,500.00 | 27,500.00 | 3.38% | 171,346 |
| Feb 2, 2026 | 27,600.00 | 28,600.00 | 26,550.00 | 26,600.00 | 26,600.00 | -6.17% | 268,508 |
| Jan 30, 2026 | 29,300.00 | 29,450.00 | 28,250.00 | 28,350.00 | 28,350.00 | -1.73% | 274,102 |
| Jan 29, 2026 | 29,000.00 | 29,450.00 | 27,750.00 | 28,850.00 | 28,850.00 | -0.17% | 346,413 |
| Jan 28, 2026 | 28,200.00 | 28,950.00 | 27,850.00 | 28,900.00 | 28,900.00 | 3.58% | 303,469 |
| Jan 27, 2026 | 27,800.00 | 28,250.00 | 27,500.00 | 27,900.00 | 27,900.00 | 0.36% | 242,944 |
| Jan 26, 2026 | 26,950.00 | 27,950.00 | 26,900.00 | 27,800.00 | 27,800.00 | 3.15% | 325,416 |
| Jan 23, 2026 | 26,600.00 | 27,350.00 | 26,500.00 | 26,950.00 | 26,950.00 | 1.89% | 177,605 |
| Jan 22, 2026 | 27,200.00 | 27,300.00 | 26,200.00 | 26,450.00 | 26,450.00 | -2.58% | 201,121 |
| Jan 21, 2026 | 27,400.00 | 27,650.00 | 26,700.00 | 27,150.00 | 27,150.00 | -2.34% | 186,182 |
| Jan 20, 2026 | 27,450.00 | 28,050.00 | 27,200.00 | 27,800.00 | 27,800.00 | -0.71% | 145,100 |
| Jan 19, 2026 | 27,100.00 | 28,150.00 | 26,900.00 | 28,000.00 | 28,000.00 | 4.67% | 192,472 |
| Jan 16, 2026 | 27,650.00 | 27,650.00 | 26,700.00 | 26,750.00 | 26,750.00 | -3.08% | 180,608 |
| Jan 15, 2026 | 27,450.00 | 28,100.00 | 27,350.00 | 27,600.00 | 27,600.00 | 1.10% | 137,839 |
| Jan 14, 2026 | 27,650.00 | 28,000.00 | 27,200.00 | 27,300.00 | 27,300.00 | -3.19% | 214,091 |
| Jan 13, 2026 | 29,250.00 | 29,350.00 | 28,050.00 | 28,200.00 | 28,200.00 | -4.41% | 266,442 |
| Jan 12, 2026 | 28,700.00 | 30,000.00 | 28,050.00 | 29,500.00 | 29,500.00 | 2.61% | 437,118 |
| Jan 9, 2026 | 26,450.00 | 28,950.00 | 26,250.00 | 28,750.00 | 28,750.00 | 8.70% | 545,060 |
| Jan 8, 2026 | 26,650.00 | 27,350.00 | 26,150.00 | 26,450.00 | 26,450.00 | -0.94% | 201,689 |
| Jan 7, 2026 | 25,850.00 | 27,000.00 | 25,750.00 | 26,700.00 | 26,700.00 | 2.50% | 178,047 |
| Jan 6, 2026 | 25,200.00 | 26,100.00 | 24,850.00 | 26,050.00 | 26,050.00 | 5.68% | 231,313 |
| Jan 5, 2026 | 23,950.00 | 24,950.00 | 23,950.00 | 24,650.00 | 24,650.00 | 2.49% | 122,819 |
| Jan 2, 2026 | 25,250.00 | 25,350.00 | 23,400.00 | 24,050.00 | 24,050.00 | -5.13% | 179,440 |
| Dec 30, 2025 | 25,550.00 | 25,800.00 | 25,150.00 | 25,350.00 | 25,350.00 | -1.74% | 125,167 |
| Dec 29, 2025 | 26,100.00 | 26,200.00 | 25,600.00 | 25,800.00 | 25,800.00 | -2.09% | 127,748 |
| Dec 26, 2025 | 27,100.00 | 27,100.00 | 26,250.00 | 26,350.00 | 26,000.00 | -1.68% | 142,081 |
| Dec 24, 2025 | 27,650.00 | 27,750.00 | 26,500.00 | 26,800.00 | 26,444.02 | -4.29% | 170,858 |
| Dec 23, 2025 | 27,700.00 | 28,050.00 | 27,400.00 | 28,000.00 | 27,628.08 | 2.38% | 135,034 |
| Dec 22, 2025 | 28,400.00 | 28,400.00 | 27,050.00 | 27,350.00 | 26,986.72 | -3.36% | 174,636 |
| Dec 19, 2025 | 26,850.00 | 28,300.00 | 26,450.00 | 28,300.00 | 27,924.10 | 5.99% | 323,387 |
| Dec 18, 2025 | 26,550.00 | 26,900.00 | 26,050.00 | 26,700.00 | 26,345.35 | -0.19% | 135,223 |
| Dec 17, 2025 | 27,200.00 | 27,450.00 | 26,500.00 | 26,750.00 | 26,394.69 | -1.83% | 115,357 |
| Dec 16, 2025 | 26,900.00 | 28,350.00 | 26,900.00 | 27,250.00 | 26,888.05 | - | 224,370 |
| Dec 15, 2025 | 26,050.00 | 27,700.00 | 25,800.00 | 27,250.00 | 26,888.05 | 2.83% | 260,677 |
| Dec 12, 2025 | 25,950.00 | 26,500.00 | 25,750.00 | 26,500.00 | 26,148.01 | 3.31% | 109,176 |
| Dec 11, 2025 | 25,750.00 | 26,200.00 | 25,500.00 | 25,650.00 | 25,309.30 | - | 143,666 |
| Dec 10, 2025 | 26,400.00 | 26,550.00 | 25,600.00 | 25,650.00 | 25,309.30 | -3.75% | 128,528 |
| Dec 9, 2025 | 25,300.00 | 27,050.00 | 25,100.00 | 26,650.00 | 26,296.02 | 4.72% | 272,951 |
| Dec 8, 2025 | 25,350.00 | 25,450.00 | 24,850.00 | 25,450.00 | 25,111.95 | 1.80% | 117,332 |
| Dec 5, 2025 | 25,150.00 | 25,500.00 | 24,650.00 | 25,000.00 | 24,667.93 | -0.60% | 205,524 |
| Dec 4, 2025 | 25,800.00 | 26,050.00 | 24,850.00 | 25,150.00 | 24,815.94 | -2.33% | 157,880 |
| Dec 3, 2025 | 25,850.00 | 25,900.00 | 25,050.00 | 25,750.00 | 25,407.97 | 0.39% | 163,452 |
| Dec 2, 2025 | 24,350.00 | 25,700.00 | 24,250.00 | 25,650.00 | 25,309.30 | 6.43% | 246,035 |
| Dec 1, 2025 | 24,700.00 | 24,900.00 | 24,000.00 | 24,100.00 | 23,779.89 | -2.43% | 194,083 |